Pangaea Logistics Solutions Ltd. (PANL)
NASDAQ: PANL · Real-Time Price · USD
8.31
+1.17 (16.39%)
At close: Jan 22, 2026, 4:00 PM EST
8.31
0.00 (0.00%)
After-hours: Jan 22, 2026, 7:28 PM EST
PANL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 7.19 | 9.17 | 7.13 | 8.31 | 8.31 | 16.39% | 4,774,385 |
| Jan 21, 2026 | 6.98 | 7.19 | 6.94 | 7.14 | 7.14 | 3.48% | 412,736 |
| Jan 20, 2026 | 6.65 | 6.92 | 6.58 | 6.90 | 6.90 | 2.99% | 291,814 |
| Jan 16, 2026 | 7.01 | 7.01 | 6.66 | 6.70 | 6.70 | -4.42% | 379,796 |
| Jan 15, 2026 | 6.83 | 7.03 | 6.78 | 7.01 | 7.01 | 2.79% | 284,371 |
| Jan 14, 2026 | 6.83 | 6.99 | 6.79 | 6.82 | 6.82 | 0.29% | 398,958 |
| Jan 13, 2026 | 6.86 | 7.00 | 6.79 | 6.80 | 6.80 | -0.73% | 202,039 |
| Jan 12, 2026 | 6.76 | 6.94 | 6.63 | 6.85 | 6.85 | 0.44% | 270,648 |
| Jan 9, 2026 | 6.85 | 6.92 | 6.68 | 6.82 | 6.82 | -0.44% | 269,279 |
| Jan 8, 2026 | 6.93 | 6.95 | 6.76 | 6.85 | 6.85 | -0.72% | 290,255 |
| Jan 7, 2026 | 6.79 | 6.94 | 6.69 | 6.90 | 6.90 | 2.22% | 483,858 |
| Jan 6, 2026 | 6.60 | 6.89 | 6.58 | 6.75 | 6.75 | 1.50% | 420,203 |
| Jan 5, 2026 | 6.68 | 6.85 | 6.64 | 6.65 | 6.65 | -0.45% | 353,066 |
| Jan 2, 2026 | 6.88 | 7.04 | 6.58 | 6.68 | 6.68 | -2.91% | 253,797 |
| Dec 31, 2025 | 6.89 | 6.89 | 6.81 | 6.88 | 6.88 | -0.15% | 114,939 |
| Dec 30, 2025 | 7.04 | 7.04 | 6.86 | 6.89 | 6.89 | -2.27% | 180,923 |
| Dec 29, 2025 | 6.91 | 7.09 | 6.91 | 7.05 | 7.05 | 2.03% | 280,979 |
| Dec 26, 2025 | 6.91 | 6.96 | 6.85 | 6.91 | 6.91 | -0.72% | 242,043 |
| Dec 24, 2025 | 6.95 | 7.08 | 6.91 | 6.96 | 6.96 | -0.71% | 197,638 |
| Dec 23, 2025 | 7.13 | 7.15 | 7.00 | 7.01 | 7.01 | -1.82% | 197,775 |
| Dec 22, 2025 | 6.99 | 7.21 | 6.99 | 7.14 | 7.14 | 2.88% | 278,014 |
| Dec 19, 2025 | 7.22 | 7.22 | 6.90 | 6.94 | 6.94 | -4.54% | 409,486 |
| Dec 18, 2025 | 7.29 | 7.33 | 7.22 | 7.27 | 7.27 | 0.14% | 201,591 |
| Dec 17, 2025 | 7.39 | 7.40 | 7.05 | 7.26 | 7.26 | -0.95% | 217,301 |
| Dec 16, 2025 | 7.39 | 7.42 | 7.25 | 7.33 | 7.33 | -0.81% | 271,755 |
| Dec 15, 2025 | 7.19 | 7.40 | 7.18 | 7.39 | 7.39 | 3.36% | 322,570 |
| Dec 12, 2025 | 7.13 | 7.29 | 7.08 | 7.15 | 7.15 | 1.13% | 297,299 |
| Dec 11, 2025 | 7.31 | 7.31 | 7.04 | 7.07 | 7.07 | -3.15% | 259,513 |
| Dec 10, 2025 | 7.16 | 7.38 | 7.14 | 7.30 | 7.30 | 2.10% | 388,702 |
| Dec 9, 2025 | 7.16 | 7.24 | 7.12 | 7.15 | 7.15 | -0.69% | 225,452 |
| Dec 8, 2025 | 7.16 | 7.25 | 7.06 | 7.20 | 7.20 | 0.56% | 317,516 |
| Dec 5, 2025 | 7.18 | 7.22 | 7.10 | 7.16 | 7.16 | -0.42% | 204,662 |
| Dec 4, 2025 | 7.04 | 7.20 | 7.00 | 7.19 | 7.19 | 2.13% | 343,464 |
| Dec 3, 2025 | 7.00 | 7.23 | 7.00 | 7.04 | 7.04 | 1.00% | 401,017 |
| Dec 2, 2025 | 7.09 | 7.20 | 6.90 | 6.97 | 6.97 | -1.27% | 237,180 |
| Dec 1, 2025 | 6.92 | 7.19 | 6.91 | 7.06 | 7.06 | 0.57% | 340,099 |
| Nov 28, 2025 | 7.09 | 7.09 | 6.99 | 7.02 | 6.97 | -0.99% | 128,882 |
| Nov 26, 2025 | 7.12 | 7.19 | 6.99 | 7.09 | 7.04 | -0.70% | 361,764 |
| Nov 25, 2025 | 6.92 | 7.23 | 6.92 | 7.14 | 7.09 | 1.85% | 455,783 |
| Nov 24, 2025 | 6.75 | 7.05 | 6.75 | 7.01 | 6.96 | 3.09% | 424,975 |
| Nov 21, 2025 | 6.50 | 6.89 | 6.46 | 6.80 | 6.75 | 4.62% | 388,591 |
| Nov 20, 2025 | 6.60 | 6.73 | 6.45 | 6.50 | 6.45 | -1.07% | 286,026 |
| Nov 19, 2025 | 6.46 | 6.60 | 6.43 | 6.57 | 6.52 | 0.61% | 281,745 |
| Nov 18, 2025 | 6.62 | 6.65 | 6.39 | 6.53 | 6.48 | -1.80% | 404,304 |
| Nov 17, 2025 | 6.50 | 7.00 | 6.48 | 6.65 | 6.60 | 2.62% | 652,526 |
| Nov 14, 2025 | 6.33 | 6.49 | 6.26 | 6.48 | 6.43 | 0.78% | 254,885 |
| Nov 13, 2025 | 6.45 | 6.52 | 6.21 | 6.43 | 6.38 | -0.31% | 289,759 |
| Nov 12, 2025 | 6.29 | 6.56 | 6.22 | 6.45 | 6.40 | 2.54% | 295,129 |
| Nov 11, 2025 | 6.29 | 6.53 | 6.22 | 6.29 | 6.25 | -1.10% | 482,507 |
| Nov 10, 2025 | 6.09 | 6.54 | 6.08 | 6.36 | 6.31 | 9.28% | 1,113,713 |